| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 14.75 | 15.07 | 14.75 | 15 | 15 | +0.28 (+1.90%) | 39,678,149 |
| 15 Mar 2024 | CNY | 14.69 | 14.76 | 14.63 | 14.72 | 14.72 | +0.02 (+0.14%) | 19,689,892 |
| 14 Mar 2024 | CNY | 14.76 | 14.86 | 14.64 | 14.7 | 14.7 | -0.09 (-0.61%) | 20,430,359 |
| 13 Mar 2024 | CNY | 14.98 | 15.01 | 14.74 | 14.79 | 14.79 | -0.21 (-1.40%) | 29,622,297 |
| 12 Mar 2024 | CNY | 15.03 | 15.06 | 14.91 | 15 | 15 | +0.01 (+0.07%) | 24,317,567 |
| 11 Mar 2024 | CNY | 14.84 | 14.99 | 14.82 | 14.99 | 14.99 | +0.17 (+1.15%) | 25,094,264 |
| 8 Mar 2024 | CNY | 14.82 | 14.88 | 14.79 | 14.82 | 14.82 | -0.03 (-0.20%) | 21,811,132 |
| 7 Mar 2024 | CNY | 14.92 | 15 | 14.75 | 14.85 | 14.85 | -0.07 (-0.47%) | 30,742,575 |
| 6 Mar 2024 | CNY | 14.96 | 15.03 | 14.89 | 14.92 | 14.92 | -0.05 (-0.33%) | 24,548,401 |
| 5 Mar 2024 | CNY | 14.91 | 15.01 | 14.86 | 14.97 | 14.97 | +0.01 (+0.07%) | 25,938,858 |
| 4 Mar 2024 | CNY | 15.11 | 15.14 | 14.94 | 14.96 | 14.96 | -0.14 (-0.93%) | 26,437,820 |
| 1 Mar 2024 | CNY | 15.09 | 15.16 | 14.99 | 15.1 | 15.1 | +0.01 (+0.07%) | 34,408,792 |
| 29 Feb 2024 | CNY | 14.91 | 15.1 | 14.89 | 15.09 | 15.09 | +0.13 (+0.87%) | 41,949,944 |
| 28 Feb 2024 | CNY | 15.12 | 15.29 | 14.94 | 14.96 | 14.96 | -0.13 (-0.86%) | 45,178,953 |
| 27 Feb 2024 | CNY | 15.02 | 15.09 | 14.98 | 15.09 | 15.09 | +0.07 (+0.47%) | 28,097,086 |
| 26 Feb 2024 | CNY | 15.17 | 15.2 | 15.02 | 15.02 | 15.02 | -0.16 (-1.05%) | 26,017,730 |
| 23 Feb 2024 | CNY | 15.25 | 15.31 | 15.13 | 15.18 | 15.18 | -0.04 (-0.26%) | 29,991,375 |
| 22 Feb 2024 | CNY | 15.09 | 15.24 | 15.04 | 15.22 | 15.22 | +0.13 (+0.86%) | 27,784,522 |
| 21 Feb 2024 | CNY | 14.88 | 15.33 | 14.84 | 15.09 | 15.09 | +0.13 (+0.87%) | 47,640,233 |
| 20 Feb 2024 | CNY | 14.78 | 15.08 | 14.71 | 14.96 | 14.96 | +0.17 (+1.15%) | 32,774,986 |
| 19 Feb 2024 | CNY | 14.8 | 14.81 | 14.57 | 14.79 | 14.79 | -0.07 (-0.47%) | 33,072,687 |
| 8 Feb 2024 | CNY | 14.86 | 14.95 | 14.7 | 14.86 | 14.86 | +0.09 (+0.61%) | 48,525,048 |
| 7 Feb 2024 | CNY | 14.75 | 14.85 | 14.6 | 14.77 | 14.77 | +0.06 (+0.41%) | 43,939,092 |
| 6 Feb 2024 | CNY | 14.2 | 14.81 | 14.12 | 14.71 | 14.71 | +0.51 (+3.59%) | 40,623,497 |
| 5 Feb 2024 | CNY | 14.2 | 14.43 | 13.99 | 14.2 | 14.2 | -0.14 (-0.98%) | 43,705,949 |
| 2 Feb 2024 | CNY | 14.64 | 14.69 | 13.9 | 14.34 | 14.34 | -0.3 (-2.05%) | 41,371,651 |
| 1 Feb 2024 | CNY | 14.57 | 14.75 | 14.37 | 14.64 | 14.64 | +0.03 (+0.21%) | 32,992,057 |
| 31 Jan 2024 | CNY | 14.8 | 14.83 | 14.5 | 14.61 | 14.61 | -0.22 (-1.48%) | 30,289,300 |
| 30 Jan 2024 | CNY | 14.92 | 15.09 | 14.8 | 14.83 | 14.83 | -0.19 (-1.26%) | 27,407,241 |
| 29 Jan 2024 | CNY | 15.06 | 15.23 | 14.98 | 15.02 | 15.02 | -0.04 (-0.27%) | 36,363,673 |
